Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	95.19	95.72	91.64	94.16	94.16	-1.08%	38,697
Jan 27, 2026	92.18	95.19	92.18	95.19	95.19	2.15%	4,760
Jan 26, 2026	93.44	94.23	90.86	93.19	93.19	1.06%	2,440
Jan 23, 2026	90.76	93.39	90.05	92.21	92.21	0.97%	2,760
Jan 22, 2026	92.16	93.48	91.32	91.32	91.32	0.53%	9,926
Jan 21, 2026	93.06	94.01	90.80	90.84	90.84	-3.19%	4,925
Jan 20, 2026	93.00	94.10	91.34	93.83	93.83	0.24%	15,643
Jan 16, 2026	94.54	94.54	93.25	93.61	93.61	-1.73%	8,023
Jan 15, 2026	95.30	95.67	94.58	95.25	95.25	0.33%	18,592
Jan 14, 2026	92.64	95.99	92.64	94.94	94.94	2.07%	44,564
Jan 13, 2026	92.03	94.35	92.03	93.01	93.01	-0.53%	3,241
Jan 12, 2026	93.13	95.13	93.10	93.51	93.51	-1.00%	3,625
Jan 9, 2026	94.53	94.53	91.88	94.45	94.45	1.63%	5,836
Jan 8, 2026	92.55	93.50	92.03	92.94	92.94	0.42%	6,972
Jan 7, 2026	94.25	95.04	92.55	92.55	92.55	-3.93%	7,135
Jan 6, 2026	94.69	96.40	94.22	96.33	96.33	-1.70%	11,559
Jan 5, 2026	96.07	98.20	94.12	98.00	98.00	-0.17%	31,048
Jan 2, 2026	100.28	100.31	97.57	98.17	98.17	-1.48%	7,087
Dec 31, 2025	98.40	100.60	98.40	99.64	99.64	0.02%	2,123
Dec 30, 2025	98.25	100.15	98.25	99.62	99.62	1.60%	2,996
Dec 29, 2025	98.94	100.84	97.35	98.06	98.06	0.94%	5,640
Dec 26, 2025	96.58	101.00	96.58	97.14	97.14	-1.57%	3,028
Dec 24, 2025	98.50	99.19	96.80	98.69	98.69	1.54%	26,265
Dec 23, 2025	96.57	99.59	96.57	97.19	97.19	-1.24%	7,094
Dec 22, 2025	97.35	99.19	96.39	98.41	98.41	0.75%	5,958
Dec 19, 2025	99.51	100.00	97.67	97.67	97.67	-2.13%	2,727
Dec 18, 2025	100.28	100.80	99.40	99.79	99.79	-1.00%	7,984
Dec 17, 2025	99.00	100.80	99.00	100.80	100.80	2.72%	5,577
Dec 16, 2025	98.71	98.85	97.49	98.13	98.13	-0.73%	6,377
Dec 15, 2025	97.88	99.34	97.49	98.85	98.85	1.35%	3,838
Dec 12, 2025	96.82	99.18	96.65	97.53	97.53	0.30%	2,881
Dec 11, 2025	97.20	98.76	97.06	97.24	97.24	-0.14%	9,548
Dec 10, 2025	96.99	97.47	95.63	97.38	97.38	1.85%	1,127
Dec 9, 2025	95.43	97.32	95.43	95.61	95.61	-1.46%	11,540
Dec 8, 2025	96.05	97.45	95.97	97.03	97.03	-1.47%	4,050
Dec 5, 2025	99.03	99.03	97.21	98.47	98.47	-0.82%	4,649
Dec 4, 2025	98.43	99.75	97.71	99.29	99.29	0.91%	2,008
Dec 3, 2025	98.23	98.86	97.27	98.40	98.40	1.21%	8,754
Dec 2, 2025	98.95	99.08	96.76	97.22	97.22	-2.53%	6,604
Dec 1, 2025	98.45	99.80	97.84	99.74	99.74	0.55%	2,607
Nov 28, 2025	97.90	100.16	97.90	99.20	99.20	1.33%	10,205
Nov 26, 2025	97.25	99.20	97.25	97.90	97.90	-0.78%	9,983
Nov 25, 2025	98.12	99.39	98.12	98.67	98.67	0.67%	13,032
Nov 24, 2025	100.02	100.57	98.01	98.01	98.01	-1.01%	801
Nov 21, 2025	99.70	100.72	98.13	99.01	99.01	0.31%	21,535
Nov 20, 2025	97.62	98.86	96.61	98.70	98.70	0.68%	34,231
Nov 19, 2025	98.48	99.44	98.04	98.04	98.04	-0.53%	3,681
Nov 18, 2025	99.00	100.08	98.00	98.57	98.57	-0.63%	13,897
Nov 17, 2025	99.94	101.47	98.73	99.19	99.19	-2.44%	11,454
Nov 14, 2025	102.15	102.51	100.38	101.67	101.67	-1.20%	53,100